List of Securities Quotation: IDX SMC Liquid Date: Monday, 14 September 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. 10,450 11,000 10,600 10,975 525 3,318,700 36,218,290,000 1,878 891.581 10,975 T/J 801,800 10,950 B 244,100 2 ACES Ace Hardware Indonesia Tbk. 1,555 1,600 1,545 1,580 25 11,971,000 18,909,025,500 3,066 1,926.829 1,580 T/J 454,000 1,575 B 61,800 3 ADHI Adhi Karya (Persero) Tbk. 555 590 570 575 20 7,915,100 4,557,389,500 937 451.572 580 J 929,800 575 T/B 402,200 4 ADRO Adaro Energy Tbk. 1,180 1,220 1,185 1,200 20 57,485,800 68,978,831,500 6,344 109.091 1,205 J 1,164,300 1,200 T/B 14,200 5 AKRA AKR Corporindo Tbk. 2,750 2,850 2,770 2,840 90 14,216,300 39,957,343,000 1,601 2,263.471 2,840 T/J 20,000 2,830 B 4,000 6 ANTM Aneka Tambang Tbk. 775 805 780 800 25 61,791,200 49,122,411,000 5,627 527.461 805 J 1,996,400 800 T/B 3,364,700 7 ASRI Alam Sutera Realty Tbk. 113 119 111 118 5 53,198,800 6,233,379,700 1,429 112.381 118 T/J 3,261,900 117 B 2,922,800 8 BBTN Bank Tabungan Negara (Persero) Tbk. 1,330 1,395 1,335 1,380 50 91,290,700 125,491,210,000 8,456 180.000 1,385 J 677,000 1,380 T/B 5,957,700 9 BDMN Bank Danamon Indonesia Tbk. 2,210 2,400 2,230 2,400 190 5,356,600 12,508,556,000 1,389 1.355 2,410 J 211,000 2,400 T/B 126,000 10 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 960 1,000 965 990 30 10,962,200 10,817,212,000 1,889 165.000 995 J 239,700 990 T/B 5,400 11 BSDE Bumi Serpong Damai Tbk. 685 765 705 755 70 129,236,900 96,744,624,000 4,546 147.893 760 J 5,165,100 755 T/B 1,678,000 12 BTPS Bank BTPN Syariah Tbk. 3,380 3,510 3,400 3,460 80 13,071,000 45,117,680,000 4,421 354.872 3,460 T/J 581,300 3,450 B 338,300 13 CTRA Ciputra Development Tbk. 660 700 675 695 35 22,528,700 15,536,434,000 1,704 155.607 700 J 874,700 695 T/B 47,500 14 DMAS Puradelta Lestari Tbk. 206 222 206 222 16 77,532,100 16,901,103,600 2,553 105.714 222 T/J 6,097,400 220 B 1,385,400 15 ELSA Elnusa Tbk. 220 228 222 224 4 40,432,500 9,077,153,600 1,912 56.000 226 J 884,200 224 T/B 616,800 16 ERAA Erajaya Swasembada Tbk. 1,580 1,665 1,610 1,620 40 36,280,900 58,892,682,000 2,911 162.000 1,625 J 50,000 1,620 T/B 3,888,900 17 EXCL XL Axiata Tbk. 2,190 2,290 2,200 2,270 80 22,762,500 51,330,053,000 4,271 115.204 2,270 T/J 697,500 2,260 B 2,900 18 GIAA Garuda Indonesia (Persero) Tbk. 232 242 232 240 8 17,357,700 4,157,425,600 1,431 32.262 242 J 1,910,000 240 T/B 3,787,400 19 HOKI Buyung Poetra Sembada Tbk. 725 785 725 780 55 53,322,900 40,369,267,000 3,434 251.613 780 T/J 109,000 775 B 567,100 20 INCO Vale Indonesia Tbk. 3,820 3,970 3,890 3,960 140 10,273,200 40,356,683,000 2,713 1,616.327 3,960 T/J 16,200 3,950 B 11,100 21 INKP Indah Kiat Pulp & Paper Tbk. 8,475 8,825 8,575 8,725 250 6,221,400 54,033,322,500 3,036 449.587 8,725 T/J 86,800 8,700 B 300 22 INTP Indocement Tunggal Prakarsa Tbk. 10,600 11,375 10,850 11,325 725 3,873,900 43,083,125,000 3,760 453.000 11,325 T/J 119,900 11,300 B 100 23 ISAT Indosat Tbk. 2,250 2,350 2,250 2,260 10 5,787,700 13,251,414,000 2,054 161.429 2,270 J 800 2,260 T/B 389,000 24 ITMG Indo Tambangraya Megah Tbk. 8,250 8,450 8,325 8,375 125 1,536,000 12,882,320,000 1,511 59.821 8,400 J 74,700 8,375 T/B 16,700 25 JPFA Japfa Comfeed Indonesia Tbk. 1,105 1,145 1,110 1,140 35 21,347,100 24,171,568,000 2,406 311.646 1,145 J 274,200 1,140 T/B 1,622,400 26 JSMR Jasa Marga (Persero) Tbk. 3,320 3,600 3,390 3,600 280 24,252,900 84,961,689,000 6,073 212.289 3,610 J 8,500 3,600 T/B 1,037,200 27 KINO Kino Indonesia Tbk. 2,960 3,080 2,950 2,990 30 4,039,900 12,119,455,000 133 78.684 3,010 J 100 2,990 T/B 2,800 28 LPPF Matahari Department Store Tbk. 1,130 1,190 1,150 1,170 40 13,333,900 15,605,697,500 1,665 26.512 1,175 J 1,300 1,170 T/B 2,021,900 29 LSIP PP London Sumatra Indonesia Tbk. 940 995 945 990 50 51,639,200 50,555,290,000 3,214 255.484 995 J 619,600 990 T/B 14,023,700 30 MAIN Malindo Feedmill Tbk. 565 585 565 580 15 5,992,300 3,459,900,000 673 329.545 585 J 295,400 580 T/B 316,200 31 MAPI Mitra Adiperkasa Tbk. 600 640 600 630 30 20,880,200 12,949,294,500 1,578 1,010.993 630 T/J 15,400 620 B 117,700 32 MDKA Merdeka Copper Gold Tbk. 1,630 1,680 1,620 1,670 40 134,670,700 221,491,636,000 15,408 435.472 1,670 T/J 408,500 1,665 B 113,300 33 MEDC Medco Energi Internasional Tbk. 418 430 408 410 -8 152,896,200 63,673,089,400 7,964 851.417 410 T/J 4,309,400 408 B 1,638,300 34 MIKA Mitra Keluarga Karyasehat Tbk. 2,270 2,290 2,240 2,270 0 31,433,400 71,056,006,000 2,176 133.649 2,270 T/J 446,900 2,260 B 300 35 MNCN Media Nusantara Citra Tbk. 785 830 795 820 35 82,382,100 67,177,857,500 5,267 91.111 825 J 1,197,800 820 T/B 104,000 36 MYOR Mayora Indah Tbk. 2,480 2,510 2,470 2,510 30 2,413,900 6,020,850,000 1,308 12,556.278 2,510 T/J 118,700 2,500 B 41,700 37 PGAS Perusahaan Gas Negara Tbk. 1,105 1,150 1,110 1,145 40 107,686,800 122,380,258,000 8,802 381.667 1,150 J 837,000 1,145 T/B 5,246,400 38 PTBA Bukit Asam Tbk. 1,970 2,050 2,000 2,050 80 26,702,000 54,198,052,000 4,120 1,782.609 2,050 T/J 1,740,900 2,040 B 105,200 39 PTPP PP (Persero) Tbk. 845 905 875 885 40 50,054,200 44,460,881,500 3,758 166.353 890 J 808,100 885 T/B 2,422,000 40 PWON Pakuwon Jati Tbk. 350 380 360 380 30 178,889,400 66,445,865,800 10,219 1,464.976 382 J 1,593,100 380 T/B 68,200 41 RALS Ramayana Lestari Sentosa Tbk. 585 615 585 605 20 11,235,500 6,771,530,500 1,565 378.125 605 T/J 272,500 600 B 462,600 42 SCMA Surya Citra Media Tbk. 1,120 1,145 1,120 1,140 20 19,591,800 22,242,905,500 994 515.713 1,140 T/J 1,497,000 1,135 B 1,485,100 43 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 745 830 745 810 65 144,926,100 117,001,003,000 24,502 280.248 810 T/J 384,900 805 B 1,104,900 44 SMRA Summarecon Agung Tbk. 575 610 570 595 20 72,491,400 43,041,821,500 1,761 977.654 595 T/J 7,781,300 590 B 2,541,100 45 SRIL Sri Rejeki Isman Tbk. 200 208 200 206 6 22,006,900 4,528,931,800 1,568 85.833 208 J 1,192,000 206 T/B 2,141,800 46 SSIA Surya Semesta Internusa Tbk. 390 410 390 408 18 39,928,700 16,060,843,400 2,030 167.385 408 T/J 10,700 406 B 17,700 47 TBIG Tower Bersama Infrastructure Tbk. 1,225 1,290 1,200 1,275 50 62,567,700 78,942,935,000 3,835 314.815 1,280 J 9,000 1,275 T/B 25,000 48 TINS Timah Tbk. 775 810 780 805 30 21,247,300 16,993,905,000 2,526 411.350 810 J 2,045,200 805 T/B 715,100 49 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,150 6,375 6,250 6,325 175 4,648,700 29,382,872,500 2,322 391.064 6,350 J 235,600 6,325 T/B 98,600 50 WEGE Wijaya Karya Bangunan Gedung Tbk. 167 177 170 175 8 17,460,200 3,052,262,500 1,295 60.345 176 J 499,200 175 T/B 255,900 51 WIKA Wijaya Karya (Persero) Tbk. 1,130 1,250 1,170 1,205 75 21,987,000 26,386,712,000 2,640 309.726 1,205 T/J 166,100 1,200 B 548,400 52 WSBP Waskita Beton Precast Tbk. 150 157 153 154 4 23,255,100 3,605,022,800 1,547 31.429 155 J 1,406,600 154 T/B 467,800 53 WSKT Waskita Karya (Persero) Tbk. 570 605 585 590 20 39,308,500 23,242,615,000 2,664 159.244 595 J 781,100 590 T/B 1,278,200 54 WTON Wijaya Karya Beton Tbk. 240 252 244 250 10 6,651,100 1,658,707,600 771 42.373 252 J 1,163,000 250 T/B 632,300 Total 2,173,644,000 2,188,166,393,800 197,657 56,542,600 66,488,200 Jakarta, 14 September 2020 Trading Division